Home

Townsquare Media, Inc. Class A Common Stock (TSQ)

6.8500
-0.0400 (-0.58%)
NYSE · Last Trade: Aug 3rd, 10:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Townsquare Media, Inc. Class A Common Stock (TSQ)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/20256.877.006.846.8564,1896.85
7/31/20257.007.146.886.8985,6946.89
7/30/20257.117.167.017.0144,3607.01
7/29/20257.407.457.127.1250,0357.12
7/28/20257.367.417.317.3453,2407.34
7/25/20257.297.337.177.3242,6957.32
7/24/20257.357.387.227.2539,0917.25
7/23/20257.387.407.227.4040,4117.40
7/22/20257.137.337.107.2867,0367.28
7/21/20257.827.877.157.16130,4037.16
7/18/20258.658.797.717.71185,6397.71
7/17/20258.459.318.459.05325,4428.85
7/16/20258.518.758.308.47117,7348.28
7/15/20258.408.658.368.40140,8558.21
7/14/20258.188.388.148.3633,6998.18
7/11/20258.228.278.078.1635,1137.98
7/10/20258.308.398.258.2537,6258.07
7/09/20258.218.358.168.2859,8478.10
7/08/20257.978.227.938.2148,9138.03
7/07/20258.258.337.957.95105,6957.77
7/03/20258.238.328.238.2738,6658.09
7/02/20258.088.278.048.2371,6958.05
7/01/20257.858.127.858.0591,2597.87
6/30/20257.777.947.737.9190,2077.74
6/27/20257.657.747.547.741,705,5077.57
6/26/20257.527.647.517.6083,9027.43
6/25/20257.457.517.377.46108,3597.30
6/24/20257.357.537.337.45107,6967.29
6/23/20257.127.367.057.34164,4097.18
6/20/20257.157.287.117.1389,8516.97
6/18/20256.917.166.917.0964,2666.93
6/17/20257.017.176.946.9492,3426.79
6/16/20256.977.136.837.0864,9676.92
6/13/20256.906.986.836.9555,7656.80
6/12/20257.007.046.907.01104,3866.86
6/11/20257.327.326.987.00131,4246.85
6/10/20257.317.327.107.26152,9007.10
6/09/20257.277.367.207.28129,9097.12
6/06/20257.137.197.017.1887,4407.02
6/05/20256.927.026.907.0063,1816.85
6/04/20257.007.006.836.95119,9976.80
6/03/20256.907.046.696.99169,6956.84
6/02/20256.896.926.726.86168,5286.71
5/30/20256.756.996.736.9093,9156.75
5/29/20256.796.856.706.7577,6516.60
5/28/20256.696.826.636.79193,8536.64
5/27/20256.836.846.676.81102,9826.66
5/23/20256.646.826.546.7747,3416.62
5/22/20256.696.806.606.7067,6496.55
5/21/20256.796.946.666.6957,8936.54
5/20/20256.856.996.766.9191,5206.76
5/19/20256.997.086.796.83131,1566.68
5/16/20257.097.116.897.0879,5456.92
5/15/20257.077.116.867.05102,0306.89
5/14/20257.297.356.977.1281,7666.96
5/13/20257.357.387.097.3472,2907.18
5/12/20257.427.427.087.2998,5147.13
5/09/20257.087.296.957.1598,8006.99
5/08/20257.507.506.957.1063,0876.94
5/07/20256.947.086.736.8471,3206.69
5/06/20256.756.956.746.8972,0656.74
5/05/20257.017.046.746.8269,4726.67